ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
484130/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250403,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,58776185,28929,1407.74,2025,2035,2020,2630,1420,2025,2031.74,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.64,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,58774155,28928,1407.69,2025,2035,2020,2630,1420,2025,2031.74,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.64,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,56757690,27931,1359.17,2025,2035,2025,2630,1420,2025,2032.07,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.62,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,56757690,27931,1359.17,2025,2035,2025,2630,1420,2025,2032.07,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.62,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,52007310,25590,1245.26,2025,2035,2025,2630,1420,2025,2032.33,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.57,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,51764310,25470,1239.42,2025,2035,2025,2630,1420,2025,2032.36,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.56,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,43243185,21265,1034.79,2025,2035,2025,2630,1420,2025,2033.54,0.04,0,0,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.47,0.00,0.00,2170,20241119,-6.22,1985,20241223,2.52,2035,0.00,20250228,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250403,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.04,0,0,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250402,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4152870,2055,30.80,2015,2025,2015,2625,1415,2020,2020.86,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250402,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4152870,2055,30.80,2015,2025,2015,2625,1415,2020,2020.86,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250402,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4078225,2018,30.25,2015,2025,2015,2625,1415,2020,2020.92,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.04,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250403 161217 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 58776185 28929 1407.74 2025 2035 2020 2630 1420 2025 2031.74 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.64 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 0.00 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
3 20250403 151228 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 58774155 28928 1407.69 2025 2035 2020 2630 1420 2025 2031.74 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.64 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 0.00 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
4 20250403 141226 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 56757690 27931 1359.17 2025 2035 2025 2630 1420 2025 2032.07 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.62 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 0.00 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
5 20250403 131224 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 56757690 27931 1359.17 2025 2035 2025 2630 1420 2025 2032.07 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.62 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 0.00 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
6 20250403 121222 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 52007310 25590 1245.26 2025 2035 2025 2630 1420 2025 2032.33 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.57 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 0.00 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
7 20250403 111225 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 51764310 25470 1239.42 2025 2035 2025 2630 1420 2025 2032.36 0.04 0 -1 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.56 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 0.00 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
8 20250403 101226 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 43243185 21265 1034.79 2025 2035 2025 2630 1420 2025 2033.54 0.04 0 0 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.47 0.00 0.00 2170 20241119 -6.22 1985 20241223 2.52 2035 0.00 20250228 1991 2.21 20250123 2170 -6.22 20241119 1985 2.52 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
9 20250403 091232 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.04 0 0 2031 2027 2021 2017 2011 2030 2020 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
10 20250402 161200 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 4152870 2055 30.80 2015 2025 2015 2625 1415 2020 2020.86 0.04 0 0 2030 2025 2020 2015 2010 2025 2015 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.05 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
11 20250402 151201 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 4152870 2055 30.80 2015 2025 2015 2625 1415 2020 2020.86 0.04 0 0 2030 2025 2020 2015 2010 2025 2015 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.05 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
12 20250402 141203 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 4078225 2018 30.25 2015 2025 2015 2625 1415 2020 2020.92 0.04 0 0 2030 2025 2020 2015 2010 2025 2015 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.04 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N